Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.750 | 5.870 | 5.720 | 5.840 | 5.840 | 54,613,661 |
| 2026-04-17 | 5.760 | 5.770 | 5.680 | 5.740 | 5.740 | 40,976,848 |
| 2026-04-16 | 5.630 | 5.790 | 5.630 | 5.780 | 5.780 | 63,305,178 |
| 2026-04-15 | 5.740 | 5.770 | 5.600 | 5.620 | 5.620 | 43,483,036 |
| 2026-04-14 | 5.710 | 5.760 | 5.610 | 5.680 | 5.680 | 40,577,703 |
| 2026-04-13 | 5.630 | 5.680 | 5.610 | 5.650 | 5.650 | 30,547,928 |
| 2026-04-10 | 5.750 | 5.790 | 5.680 | 5.690 | 5.690 | 35,393,171 |
| 2026-04-09 | 5.770 | 5.800 | 5.670 | 5.680 | 5.680 | 50,390,437 |
| 2026-04-08 | 5.590 | 5.880 | 5.580 | 5.870 | 5.870 | 75,813,645 |
| 2026-04-07 | 5.400 | 5.490 | 5.400 | 5.480 | 5.480 | 30,337,028 |
| 2026-04-03 | 5.590 | 5.610 | 5.390 | 5.420 | 5.420 | 34,767,500 |
| 2026-04-02 | 5.690 | 5.690 | 5.520 | 5.570 | 5.570 | 39,947,761 |
| 2026-04-01 | 5.790 | 5.810 | 5.670 | 5.710 | 5.710 | 38,973,880 |
| 2026-03-31 | 5.730 | 5.810 | 5.670 | 5.680 | 5.680 | 38,848,195 |
| 2026-03-30 | 5.600 | 5.730 | 5.530 | 5.720 | 5.720 | 40,001,300 |
| 2026-03-27 | 5.530 | 5.700 | 5.500 | 5.690 | 5.690 | 38,088,908 |
| 2026-03-26 | 5.720 | 5.780 | 5.580 | 5.610 | 5.610 | 41,805,601 |
| 2026-03-25 | 5.660 | 5.760 | 5.650 | 5.730 | 5.730 | 56,218,480 |
| 2026-03-24 | 5.520 | 5.660 | 5.460 | 5.660 | 5.660 | 76,035,168 |
| 2026-03-23 | 5.680 | 5.710 | 5.360 | 5.410 | 5.410 | 78,142,889 |
| 2026-03-20 | 6.030 | 6.080 | 5.790 | 5.790 | 5.790 | 70,564,219 |
| 2026-03-19 | 6.100 | 6.100 | 6.010 | 6.020 | 6.020 | 49,424,042 |
| 2026-03-18 | 6.090 | 6.160 | 6.050 | 6.150 | 6.150 | 40,055,692 |
| 2026-03-17 | 6.170 | 6.220 | 6.080 | 6.090 | 6.090 | 45,828,626 |
| 2026-03-16 | 6.080 | 6.180 | 6.050 | 6.180 | 6.180 | 47,353,321 |
| 2026-03-13 | 6.170 | 6.200 | 6.090 | 6.110 | 6.110 | 60,210,805 |
| 2026-03-12 | 6.290 | 6.330 | 6.210 | 6.260 | 6.260 | 48,031,986 |
| 2026-03-11 | 6.380 | 6.420 | 6.300 | 6.310 | 6.310 | 60,683,920 |
| 2026-03-10 | 6.500 | 6.600 | 6.350 | 6.400 | 6.400 | 97,070,772 |
| 2026-03-09 | 6.200 | 6.480 | 6.140 | 6.460 | 6.460 | 113,147,671 |
| 2026-03-06 | 6.200 | 6.280 | 6.160 | 6.260 | 6.260 | 51,679,770 |
| 2026-03-05 | 6.170 | 6.280 | 6.160 | 6.230 | 6.230 | 73,900,498 |
| 2026-03-04 | 6.010 | 6.170 | 6.000 | 6.060 | 6.060 | 70,814,504 |
| 2026-03-03 | 6.420 | 6.440 | 6.070 | 6.080 | 6.080 | 100,513,466 |
| 2026-03-02 | 6.560 | 6.620 | 6.340 | 6.370 | 6.370 | 110,941,208 |
| 2026-02-27 | 6.620 | 6.770 | 6.610 | 6.720 | 6.720 | 75,593,548 |
| 2026-02-26 | 6.740 | 6.770 | 6.610 | 6.640 | 6.640 | 88,959,294 |
| 2026-02-25 | 6.760 | 6.850 | 6.690 | 6.760 | 6.760 | 90,180,829 |
| 2026-02-24 | 7.280 | 7.300 | 6.750 | 6.760 | 6.760 | 182,570,213 |
| 2026-02-13 | 7.330 | 7.490 | 7.170 | 7.180 | 7.180 | 103,263,040 |
| 2026-02-12 | 7.400 | 7.440 | 7.150 | 7.320 | 7.320 | 109,947,360 |
| 2026-02-11 | 7.650 | 7.710 | 7.360 | 7.370 | 7.370 | 146,214,227 |
| 2026-02-10 | 7.450 | 7.750 | 7.320 | 7.660 | 7.660 | 224,764,631 |
| 2026-02-09 | 7.190 | 7.340 | 7.170 | 7.330 | 7.330 | 115,248,010 |
| 2026-02-06 | 7.110 | 7.180 | 6.860 | 7.020 | 7.020 | 113,450,096 |
| 2026-02-05 | 7.160 | 7.280 | 7.090 | 7.200 | 7.200 | 97,838,212 |
| 2026-02-04 | 7.430 | 7.480 | 7.150 | 7.270 | 7.270 | 117,550,742 |
| 2026-02-03 | 7.350 | 7.640 | 7.290 | 7.470 | 7.470 | 155,199,891 |
| 2026-02-02 | 7.460 | 7.550 | 7.200 | 7.200 | 7.200 | 136,428,936 |
| 2026-01-30 | 7.520 | 7.640 | 7.360 | 7.400 | 7.400 | 155,267,051 |
| 2026-01-29 | 7.360 | 7.900 | 7.250 | 7.640 | 7.640 | 247,014,110 |
| 2026-01-28 | 7.540 | 7.680 | 7.410 | 7.460 | 7.460 | 145,372,998 |
| 2026-01-27 | 7.540 | 7.690 | 7.270 | 7.550 | 7.550 | 168,919,208 |
| 2026-01-26 | 7.660 | 7.790 | 7.300 | 7.480 | 7.480 | 153,475,174 |
| 2026-01-23 | 7.520 | 7.650 | 7.430 | 7.610 | 7.610 | 140,441,095 |
| 2026-01-22 | 7.360 | 7.540 | 7.330 | 7.470 | 7.470 | 129,612,995 |
| 2026-01-21 | 7.360 | 7.540 | 7.280 | 7.340 | 7.340 | 139,955,166 |
| 2026-01-20 | 7.500 | 7.640 | 7.330 | 7.410 | 7.410 | 164,296,798 |
| 2026-01-19 | 7.400 | 7.590 | 7.250 | 7.400 | 7.400 | 151,527,216 |
| 2026-01-16 | 7.920 | 8.080 | 7.360 | 7.400 | 7.400 | 315,453,684 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.